Okta Inc (OKTA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.277.346	3,74%	86,00	85,63	88,99	87,85
08/02/2024	908.808	1,34%	83,34	82,705	85,475	84,68
07/02/2024	1.283.156	2,08%	82,25	82,12	83,727	83,56
06/02/2024	686.150	-0,34%	82,37	80,3914	82,96	81,86
05/02/2024	836.012	-0,77%	81,72	80,63	82,545	82,14
02/02/2024	1.293.977	-2,50%	83,60	81,70	84,27	82,78
01/02/2024	1.233.643	2,72%	84,96	82,96	85,51	84,90
31/01/2024	749.896	-3,20%	84,96	82,64	85,39	82,65
30/01/2024	638.233	-2,04%	86,80	84,9403	87,06	85,38
29/01/2024	995.520	2,82%	84,91	84,72	87,19	87,16
26/01/2024	648.063	0,31%	84,05	83,87	85,60	84,77
25/01/2024	590.761	-0,65%	87,27	83,94	85,9063	84,51
24/01/2024	1.015.028	-1,33%	87,27	85,04	88,04	85,06
23/01/2024	1.276.985	1,96%	85,40	84,3142	86,31	86,21
22/01/2024	2.224.769	4,02%	83,33	82,9501	86,06	84,55
19/01/2024	1.209.177	0,07%	81,85	80,55	82,10	81,28
18/01/2024	951.732	-0,77%	81,67	80,69	82,95	81,22
17/01/2024	930.158	-0,98%	81,67	79,61	82,50	81,85
16/01/2024	780.850	-1,35%	82,83	82,27	83,32	82,66
15/01/2024	804.192	0,01%	83,91	83,67	85,19	83,79
12/01/2024	804.192	0,01%	83,91	83,67	85,19	83,79
11/01/2024	1.128.846	-0,20%	83,89	82,49	84,9787	83,78
10/01/2024	1.031.574	-0,05%	84,50	82,41	84,50	83,95
09/01/2024	1.343.590	0,16%	83,17	83,17	85,5599	83,99
08/01/2024	961.007	1,87%	81,90	82,12	83,87	84,00
05/01/2024	1.101.818	-1,09%	81,90	81,87	83,6369	82,46
04/01/2024	817.914	-0,60%	83,11	82,62	84,32	83,37
03/01/2024	1.266.080	-3,60%	89,00	83,72	86,80	83,87
02/01/2024	1.823.558	-3,90%	89,00	86,25	89,26	87,00
29/12/2023	916.981	-0,88%	90,50	88,58	91,605	90,53
28/12/2023	859.562	0,81%	90,50	89,80	91,73	91,33
27/12/2023	1.545.420	-1,22%	91,67	90,64	92,38	90,60
26/12/2023	1.555.186	2,64%	89,65	87,66	92,22	91,72
22/12/2023	1.357.886	0,36%	89,04	88,15	89,76	89,36
21/12/2023	1.981.274	4,42%	85,65	85,65	89,15	89,04
20/12/2023	1.440.679	-1,63%	86,37	84,96	87,60	85,27
19/12/2023	1.707.386	2,76%	84,48	84,26	86,87	86,68
18/12/2023	2.035.149	1,42%	81,58	82,06	84,58	84,35
15/12/2023	4.372.531	2,60%	81,58	81,12	83,53	83,17
14/12/2023	3.324.932	3,08%	80,00	78,58	82,98	81,06
13/12/2023	1.843.443	2,14%	77,05	76,06	78,98	78,64
12/12/2023	2.160.014	4,70%	72,00	73,00	77,44	76,99
11/12/2023	917.751	2,12%	72,00	71,665	74,0675	73,535
08/12/2023	1.443.925	0,01%	71,89	71,89	73,50	72,01
07/12/2023	1.922.590	-2,68%	73,98	71,32	73,98	72,00
06/12/2023	1.529.001	1,78%	71,82	71,76	74,79	73,98
05/12/2023	1.066.746	0,26%	71,82	71,15	72,75	72,69
04/12/2023	1.943.947	-1,54%	72,90	71,81	74,25	72,50
01/12/2023	3.550.943	9,81%	67,35	67,36	73,78	73,63
30/11/2023	4.381.561	-5,26%	69,30	66,69	70,79	67,05
29/11/2023	7.233.420	-2,77%	70,52	67,39	72,14	70,60
28/11/2023	2.739.049	3,16%	72,31	70,03	73,29	72,50
27/11/2023	2.690.536	-4,06%	72,31	70,28	72,70	70,28
24/11/2023	710.363	1,90%	71,91	71,50	73,23	73,2999
23/11/2023	1.321.493	1,13%	70,77	70,36	73,06	71,82
22/11/2023	1.315.052	1,28%	70,77	70,36	73,06	71,93
21/11/2023	1.329.915	-1,44%	71,53	69,97	72,34	71,02
20/11/2023	1.128.257	2,62%	70,09	70,09	72,22	72,06
17/11/2023	774.631	0,86%	69,49	68,9155	70,46	70,22
16/11/2023	1.028.252	-1,12%	70,70	69,29	70,94	69,62
15/11/2023	1.136.394	0,33%	70,70	70,25	72,53	70,41
14/11/2023	1.407.943	2,86%	70,25	70,05	71,5099	70,18
13/11/2023	1.194.060	0,68%	67,25	66,99	69,11	68,23
10/11/2023	1.099.650	2,22%	67,49	66,10	67,99	67,77
09/11/2023	1.771.507	-1,71%	67,49	66,01	68,84	66,30
08/11/2023	1.627.217	-1,46%	68,32	67,04	68,66	67,45
07/11/2023	1.276.407	1,02%	68,98	67,47	69,70	68,45
06/11/2023	1.506.536	-3,03%	70,00	67,20	70,12	67,76
03/11/2023	1.583.649	2,78%	69,00	68,15	70,78	69,88
02/11/2023	2.733.981	-1,08%	69,91	65,20	70,9502	67,99
01/11/2023	1.162.495	1,96%	67,78	67,265	68,87	68,73
31/10/2023	1.212.450	2,51%	66,07	65,41	67,9477	67,41
30/10/2023	1.543.195	-1,97%	67,49	65,26	67,63	65,76
27/10/2023	715.053	-1,20%	68,20	66,75	68,7255	66,8896
26/10/2023	1.768.465	0,42%	67,89	66,45	69,42	67,70
25/10/2023	2.992.999	-6,24%	71,52	66,54	71,95	67,42
24/10/2023	3.163.244	4,01%	69,30	69,605	72,88	72,20
23/10/2023	7.923.744	-8,14%	69,30	67,80	70,75	69,42
20/10/2023	7.632.436	-11,25%	85,29	73,55	85,294	75,85
19/10/2023	1.118.034	0,08%	85,07	85,01	87,18	85,46
18/10/2023	927.770	-0,90%	85,07	85,00	87,34	85,395
17/10/2023	1.536.568	-0,39%	83,10	85,01	88,52	86,17
16/10/2023	1.293.518	4,13%	85,03	82,81	87,12	86,51
13/10/2023	987.637	-1,80%	85,03	82,76	85,7599	83,08
12/10/2023	2.033.009	-3,83%	87,84	84,225	88,06	84,60
11/10/2023	2.391.276	3,47%	83,50	85,32	88,00	87,97
10/10/2023	1.526.070	1,50%	83,50	82,79	85,90	84,75
09/10/2023	2.684.592	3,83%	79,67	75,47	85,65	83,50
06/10/2023	1.987.927	4,47%	75,53	75,47	80,635	80,42
05/10/2023	1.246.651	-1,32%	78,96	76,415	78,2961	76,98
04/10/2023	1.373.965	-1,05%	78,96	77,44	79,495	78,01
03/10/2023	1.347.535	-2,33%	79,52	78,36	81,44	78,84
02/10/2023	2.358.696	-0,97%	79,68	79,81	83,62	80,72
29/09/2023	1.720.248	0,06%	79,68	80,91	83,87	81,51
28/09/2023	1.083.864	0,94%	79,77	79,345	81,63	81,46
27/09/2023	848.040	1,34%	79,77	79,52	81,48	80,70
26/09/2023	865.350	-0,70%	79,63	79,12	80,60	79,63
25/09/2023	860.189	-0,61%	82,41	79,81	80,60	80,19
22/09/2023	893.207	-0,56%	82,41	80,55	82,62	80,68
21/09/2023	1.569.463	-2,87%	82,50	81,10	83,935	81,13